Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-11-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $6.28 | $10.21 | 339,000 | — | — |
| 2007-12-28 | $6.25 | $10.17 | 129,000 | — | — |
| 2007-12-27 | $6.38 | $10.38 | 388,800 | — | — |
| 2007-12-26 | $6.68 | $10.87 | 345,000 | — | — |
| 2007-12-24 | $6.73 | $10.94 | 214,800 | — | — |
| 2007-12-21 | $6.65 | $10.82 | 1,215,600 | — | — |
| 2007-12-20 | $6.56 | $10.67 | 372,000 | — | — |
| 2007-12-19 | $6.46 | $10.51 | 363,000 | — | — |
| 2007-12-18 | $6.42 | $10.45 | 456,000 | — | — |
| 2007-12-17 | $6.16 | $10.02 | 318,600 | — | — |
| 2007-12-14 | $6.25 | $10.17 | 456,000 | — | — |
| 2007-12-13 | $6.45 | $10.48 | 345,000 | — | — |
| 2007-12-12 | $6.44 | $10.39 | 691,200 | — | — |
| 2007-12-11 | $6.33 | $10.20 | 628,200 | — | — |
| 2007-12-10 | $6.54 | $10.55 | 222,600 | — | — |
| 2007-12-07 | $6.58 | $10.61 | 187,800 | — | — |
| 2007-12-06 | $6.57 | $10.59 | 432,600 | — | — |
| 2007-12-05 | $6.49 | $10.47 | 189,000 | — | — |
| 2007-12-04 | $6.33 | $10.20 | 165,000 | — | — |
| 2007-12-03 | $6.41 | $10.35 | 419,400 | — | — |
| 2007-11-30 | $6.50 | $10.49 | 979,800 | — | — |
| 2007-11-29 | $6.65 | $10.72 | 325,200 | — | — |
| 2007-11-28 | $6.83 | $11.02 | 601,200 | — | — |
| 2007-11-27 | $6.47 | $10.44 | 470,400 | — | — |
| 2007-11-26 | $6.25 | $10.09 | 337,800 | — | — |
| 2007-11-23 | $6.64 | $10.70 | 137,400 | — | — |
| 2007-11-21 | $6.50 | $10.49 | 293,400 | — | — |
| 2007-11-20 | $6.47 | $10.43 | 375,000 | — | — |
| 2007-11-19 | $6.28 | $10.13 | 381,000 | — | — |
| 2007-11-16 | $6.48 | $10.45 | 306,000 | — | — |
| 2007-11-15 | $6.52 | $10.51 | 338,400 | — | — |
| 2007-11-14 | $6.62 | $10.68 | 1,081,800 | — | — |
| 2007-11-13 | $6.77 | $10.91 | 936,000 | — | — |
| 2007-11-12 | $6.56 | $10.58 | 433,800 | — | — |
| 2007-11-09 | $6.42 | $10.36 | 265,800 | — | — |
| 2007-11-08 | $6.29 | $10.14 | 386,400 | — | — |
| 2007-11-07 | $5.98 | $9.64 | 571,200 | — | — |
| 2007-11-06 | $6.30 | $10.15 | 353,400 | — | — |
| 2007-11-05 | $6.13 | $9.89 | 255,000 | — | — |
| 2007-11-02 | $6.26 | $10.09 | 352,800 | — | — |
| 2007-11-01 | $6.21 | $10.02 | 788,400 | — | — |
| 2007-10-31 | $6.51 | $10.49 | 237,600 | — | — |
| 2007-10-30 | $6.46 | $10.42 | 366,000 | — | — |
| 2007-10-29 | $6.56 | $10.58 | 307,200 | — | — |
| 2007-10-26 | $6.62 | $10.67 | 204,000 | — | — |
| 2007-10-25 | $6.39 | $10.31 | 233,400 | — | — |
| 2007-10-24 | $6.36 | $10.26 | 417,600 | — | — |
| 2007-10-23 | $6.55 | $10.57 | 351,600 | — | — |
| 2007-10-22 | $6.57 | $10.59 | 607,200 | — | — |
| 2007-10-19 | $6.29 | $10.15 | 697,200 | — | — |
| 2007-10-18 | $6.72 | $10.83 | 201,000 | — | — |
| 2007-10-17 | $6.72 | $10.84 | 268,200 | — | — |
| 2007-10-16 | $6.71 | $10.82 | 211,200 | — | — |
| 2007-10-15 | $6.79 | $10.95 | 307,800 | — | — |
| 2007-10-12 | $7.01 | $11.30 | 137,400 | — | — |
| 2007-10-11 | $6.99 | $11.27 | 366,000 | — | — |
| 2007-10-10 | $7.08 | $11.43 | 141,600 | — | — |
| 2007-10-09 | $7.03 | $11.35 | 294,000 | — | — |
| 2007-10-08 | $7.04 | $11.36 | 133,800 | — | — |
| 2007-10-05 | $7.08 | $11.43 | 375,000 | — | — |
| 2007-10-04 | $7.06 | $11.38 | 177,600 | — | — |
| 2007-10-03 | $6.93 | $11.17 | 178,800 | — | — |
| 2007-10-02 | $7.08 | $11.43 | 257,400 | — | — |
| 2007-10-01 | $7.01 | $11.31 | 420,600 | — | — |
| 2007-09-28 | $6.70 | $10.80 | 272,400 | — | — |
| 2007-09-27 | $6.91 | $11.14 | 90,600 | — | — |
| 2007-09-26 | $6.85 | $11.05 | 202,800 | — | — |
| 2007-09-25 | $6.68 | $10.78 | 153,000 | — | — |
| 2007-09-24 | $6.74 | $10.87 | 152,400 | — | — |
| 2007-09-21 | $6.91 | $11.15 | 602,400 | — | — |
| 2007-09-20 | $6.94 | $11.19 | 187,200 | — | — |
| 2007-09-19 | $7.02 | $11.32 | 516,000 | — | — |
| 2007-09-18 | $6.82 | $10.99 | 421,800 | — | — |
| 2007-09-17 | $6.36 | $10.25 | 910,800 | — | — |
| 2007-09-14 | $6.46 | $10.42 | 159,000 | — | — |
| 2007-09-13 | $6.44 | $10.38 | 183,000 | — | — |
| 2007-09-12 | $6.50 | $10.39 | 158,400 | — | — |
| 2007-09-11 | $6.57 | $10.52 | 217,800 | — | — |
| 2007-09-10 | $6.39 | $10.22 | 509,400 | — | — |
| 2007-09-07 | $6.56 | $10.49 | 480,600 | — | — |
| 2007-09-06 | $6.78 | $10.85 | 186,000 | — | — |
| 2007-09-05 | $6.79 | $10.87 | 507,000 | — | — |
| 2007-09-04 | $7.07 | $11.31 | 262,200 | — | — |
| 2007-08-31 | $7.05 | $11.28 | 222,600 | — | — |
| 2007-08-30 | $6.93 | $11.09 | 205,800 | — | — |
| 2007-08-29 | $7.11 | $11.38 | 244,800 | — | — |
| 2007-08-28 | $6.84 | $10.95 | 306,600 | — | — |
| 2007-08-27 | $7.07 | $11.31 | 232,200 | — | — |
| 2007-08-24 | $7.12 | $11.39 | 236,400 | — | — |
| 2007-08-23 | $6.98 | $11.16 | 302,400 | — | — |
| 2007-08-22 | $7.29 | $11.66 | 381,000 | — | — |
| 2007-08-21 | $7.10 | $11.35 | 350,400 | — | — |
| 2007-08-20 | $7.07 | $11.32 | 301,200 | — | — |
| 2007-08-17 | $7.07 | $11.31 | 1,198,800 | — | — |
| 2007-08-16 | $6.83 | $10.93 | 756,000 | — | — |
| 2007-08-15 | $6.42 | $10.26 | 250,200 | — | — |
| 2007-08-14 | $6.34 | $10.15 | 152,400 | — | — |
| 2007-08-13 | $6.56 | $10.50 | 371,400 | — | — |
| 2007-08-10 | $6.78 | $10.85 | 573,000 | — | — |
| 2007-08-09 | $6.72 | $10.75 | 751,200 | — | — |
| 2007-08-08 | $6.71 | $10.73 | 1,276,200 | — | — |
| 2007-08-07 | $6.45 | $10.32 | 490,800 | — | — |
| 2007-08-06 | $6.25 | $10.00 | 468,000 | — | — |
| 2007-08-03 | $5.89 | $9.43 | 432,000 | — | — |
| 2007-08-02 | $6.20 | $9.91 | 311,400 | — | — |
| 2007-08-01 | $6.14 | $9.82 | 370,800 | — | — |
| 2007-07-31 | $6.04 | $9.66 | 382,200 | — | — |
| 2007-07-30 | $6.10 | $9.75 | 426,000 | — | — |
| 2007-07-27 | $6.09 | $9.74 | 666,600 | — | — |
| 2007-07-26 | $6.24 | $9.98 | 405,600 | — | — |
| 2007-07-25 | $6.24 | $9.99 | 496,200 | — | — |
| 2007-07-24 | $6.08 | $9.72 | 645,000 | — | — |
| 2007-07-23 | $6.12 | $9.79 | 357,600 | — | — |
| 2007-07-20 | $6.20 | $9.92 | 476,400 | — | — |
| 2007-07-19 | $6.20 | $9.92 | 291,000 | — | — |
| 2007-07-18 | $6.31 | $10.10 | 340,200 | — | — |
| 2007-07-17 | $6.35 | $10.16 | 133,800 | — | — |
| 2007-07-16 | $6.34 | $10.15 | 189,000 | — | — |
| 2007-07-13 | $6.42 | $10.27 | 117,000 | — | — |
| 2007-07-12 | $6.49 | $10.39 | 133,200 | — | — |
| 2007-07-11 | $6.30 | $10.07 | 262,800 | — | — |
| 2007-07-10 | $6.27 | $10.03 | 571,800 | — | — |
| 2007-07-09 | $6.50 | $10.40 | 465,600 | — | — |
| 2007-07-06 | $6.49 | $10.39 | 179,400 | — | — |
| 2007-07-05 | $6.48 | $10.37 | 284,400 | — | — |
| 2007-07-03 | $6.53 | $10.44 | 100,800 | — | — |
| 2007-07-02 | $6.52 | $10.42 | 240,000 | — | — |
| 2007-06-29 | $6.47 | $10.35 | 411,600 | — | — |
| 2007-06-28 | $6.49 | $10.39 | 272,400 | — | — |
| 2007-06-27 | $6.49 | $10.39 | 332,400 | — | — |
| 2007-06-26 | $6.28 | $10.04 | 243,000 | — | — |
| 2007-06-25 | $6.29 | $10.06 | 428,400 | — | — |
| 2007-06-22 | $6.34 | $10.14 | 1,005,600 | — | — |
| 2007-06-21 | $6.36 | $10.18 | 259,200 | — | — |
| 2007-06-20 | $6.41 | $10.25 | 224,400 | — | — |
| 2007-06-19 | $6.60 | $10.55 | 201,600 | — | — |
| 2007-06-18 | $6.65 | $10.63 | 113,400 | — | — |
| 2007-06-15 | $6.68 | $10.68 | 955,200 | — | — |
| 2007-06-14 | $6.52 | $10.43 | 181,200 | — | — |
| 2007-06-13 | $6.52 | $10.43 | 179,400 | — | — |
| 2007-06-12 | $6.46 | $10.26 | 369,600 | — | — |
| 2007-06-11 | $6.55 | $10.39 | 213,600 | — | — |
| 2007-06-08 | $6.62 | $10.50 | 190,200 | — | — |
| 2007-06-07 | $6.48 | $10.29 | 358,800 | — | — |
| 2007-06-06 | $6.59 | $10.46 | 274,800 | — | — |
| 2007-06-05 | $6.61 | $10.49 | 453,600 | — | — |
| 2007-06-04 | $6.75 | $10.71 | 208,200 | — | — |
| 2007-06-01 | $6.80 | $10.79 | 144,600 | — | — |
| 2007-05-31 | $6.76 | $10.72 | 342,600 | — | — |
| 2007-05-30 | $6.79 | $10.77 | 265,200 | — | — |
| 2007-05-29 | $6.76 | $10.73 | 248,400 | — | — |
| 2007-05-25 | $6.71 | $10.64 | 144,000 | — | — |
| 2007-05-24 | $6.67 | $10.59 | 338,400 | — | — |
| 2007-05-23 | $6.78 | $10.75 | 217,800 | — | — |
| 2007-05-22 | $6.87 | $10.90 | 232,800 | — | — |
| 2007-05-21 | $6.82 | $10.82 | 150,600 | — | — |
| 2007-05-18 | $6.70 | $10.62 | 307,200 | — | — |
| 2007-05-17 | $6.75 | $10.71 | 324,000 | — | — |
| 2007-05-16 | $6.75 | $10.71 | 236,400 | — | — |
| 2007-05-15 | $6.70 | $10.63 | 373,800 | — | — |
| 2007-05-14 | $6.75 | $10.72 | 300,000 | — | — |
| 2007-05-11 | $6.80 | $10.79 | 98,400 | — | — |
| 2007-05-10 | $6.69 | $10.61 | 369,000 | — | — |
| 2007-05-09 | $6.82 | $10.82 | 252,600 | — | — |
| 2007-05-08 | $6.78 | $10.75 | 347,400 | — | — |
| 2007-05-07 | $6.84 | $10.86 | 90,000 | — | — |
| 2007-05-04 | $6.84 | $10.86 | 102,600 | — | — |
| 2007-05-03 | $6.80 | $10.79 | 170,400 | — | — |
| 2007-05-02 | $6.83 | $10.84 | 324,600 | — | — |
| 2007-05-01 | $6.64 | $10.53 | 441,000 | — | — |
| 2007-04-30 | $6.45 | $10.23 | 457,200 | — | — |
| 2007-04-27 | $6.75 | $10.71 | 284,400 | — | — |
| 2007-04-26 | $6.84 | $10.86 | 179,400 | — | — |
| 2007-04-25 | $6.85 | $10.87 | 240,000 | — | — |
| 2007-04-24 | $6.87 | $10.90 | 468,000 | — | — |
| 2007-04-23 | $6.90 | $10.94 | 281,400 | — | — |
| 2007-04-20 | $6.98 | $11.07 | 358,800 | — | — |
| 2007-04-19 | $7.00 | $11.11 | 209,400 | — | — |
| 2007-04-18 | $7.03 | $11.15 | 152,400 | — | — |
| 2007-04-17 | $7.05 | $11.18 | 88,200 | — | — |
| 2007-04-16 | $7.07 | $11.21 | 182,400 | — | — |
| 2007-04-13 | $6.97 | $11.05 | 839,400 | — | — |
| 2007-04-12 | $6.95 | $11.02 | 127,800 | — | — |
| 2007-04-11 | $6.83 | $10.84 | 183,600 | — | — |
| 2007-04-10 | $6.90 | $10.94 | 49,800 | — | — |
| 2007-04-09 | $6.85 | $10.87 | 286,200 | — | — |
| 2007-04-05 | $6.89 | $10.93 | 203,400 | — | — |
| 2007-04-04 | $6.94 | $11.01 | 91,800 | — | — |
| 2007-04-03 | $7.03 | $11.16 | 395,400 | — | — |
| 2007-04-02 | $6.90 | $10.95 | 246,600 | — | — |
| 2007-03-30 | $6.97 | $11.06 | 234,000 | — | — |
| 2007-03-29 | $6.91 | $10.96 | 205,200 | — | — |
| 2007-03-28 | $6.84 | $10.85 | 175,800 | — | — |
| 2007-03-27 | $6.86 | $10.88 | 99,000 | — | — |
| 2007-03-26 | $6.96 | $11.04 | 80,400 | — | — |
| 2007-03-23 | $6.94 | $11.01 | 88,200 | — | — |
| 2007-03-22 | $7.01 | $11.13 | 184,800 | — | — |
| 2007-03-21 | $6.94 | $11.01 | 325,800 | — | — |
| 2007-03-20 | $6.88 | $10.92 | 148,800 | — | — |
| 2007-03-19 | $6.88 | $10.91 | 337,800 | — | — |
| 2007-03-16 | $6.84 | $10.84 | 942,000 | — | — |
| 2007-03-15 | $6.95 | $11.03 | 260,400 | — | — |
| 2007-03-14 | $6.86 | $10.89 | 337,800 | — | — |
| 2007-03-13 | $6.69 | $10.61 | 730,200 | — | — |
| 2007-03-12 | $6.77 | $10.67 | 133,200 | — | — |
| 2007-03-09 | $6.76 | $10.65 | 141,000 | — | — |
| 2007-03-08 | $6.71 | $10.57 | 207,000 | — | — |
| 2007-03-07 | $6.73 | $10.60 | 230,400 | — | — |
| 2007-03-06 | $6.94 | $10.93 | 228,600 | — | — |
| 2007-03-05 | $6.68 | $10.52 | 351,000 | — | — |
| 2007-03-02 | $6.74 | $10.62 | 409,800 | — | — |
| 2007-03-01 | $6.93 | $10.91 | 184,200 | — | — |
| 2007-02-28 | $6.99 | $11.01 | 303,000 | — | — |
| 2007-02-27 | $7.01 | $11.04 | 506,400 | — | — |
| 2007-02-26 | $7.23 | $11.38 | 357,000 | — | — |
| 2007-02-23 | $7.18 | $11.30 | 248,400 | — | — |
| 2007-02-22 | $7.18 | $11.31 | 232,800 | — | — |
| 2007-02-21 | $7.12 | $11.22 | 148,200 | — | — |
| 2007-02-20 | $7.17 | $11.28 | 85,800 | — | — |
| 2007-02-16 | $7.10 | $11.18 | 262,200 | — | — |
| 2007-02-15 | $7.05 | $11.10 | 246,600 | — | — |
| 2007-02-14 | $6.97 | $10.98 | 159,000 | — | — |
| 2007-02-13 | $7.08 | $11.15 | 257,400 | — | — |
| 2007-02-12 | $7.01 | $11.04 | 121,800 | — | — |
| 2007-02-09 | $7.03 | $11.07 | 339,600 | — | — |
| 2007-02-08 | $7.08 | $11.15 | 261,000 | — | — |
| 2007-02-07 | $6.96 | $10.96 | 351,600 | — | — |
| 2007-02-06 | $6.83 | $10.76 | 563,400 | — | — |
| 2007-02-05 | $6.86 | $10.80 | 164,400 | — | — |
| 2007-02-02 | $6.87 | $10.83 | 157,200 | — | — |
| 2007-02-01 | $6.91 | $10.88 | 109,200 | — | — |
| 2007-01-31 | $6.87 | $10.82 | 252,600 | — | — |
| 2007-01-30 | $6.88 | $10.83 | 126,000 | — | — |
| 2007-01-29 | $6.83 | $10.76 | 173,400 | — | — |
| 2007-01-26 | $6.75 | $10.62 | 185,400 | — | — |
| 2007-01-25 | $6.73 | $10.60 | 155,400 | — | — |
| 2007-01-24 | $6.82 | $10.74 | 73,200 | — | — |
| 2007-01-23 | $6.76 | $10.65 | 129,600 | — | — |
| 2007-01-22 | $6.75 | $10.63 | 490,200 | — | — |
| 2007-01-19 | $6.79 | $10.69 | 97,200 | — | — |
| 2007-01-18 | $6.70 | $10.54 | 220,800 | — | — |
| 2007-01-17 | $6.77 | $10.66 | 118,200 | — | — |
| 2007-01-16 | $6.86 | $10.81 | 226,800 | — | — |
| 2007-01-12 | $6.88 | $10.83 | 66,600 | — | — |
| 2007-01-11 | $6.92 | $10.89 | 196,200 | — | — |
| 2007-01-10 | $6.80 | $10.71 | 76,800 | — | — |
| 2007-01-09 | $6.82 | $10.74 | 169,800 | — | — |
| 2007-01-08 | $6.84 | $10.77 | 256,800 | — | — |
| 2007-01-05 | $6.84 | $10.77 | 255,600 | — | — |
| 2007-01-04 | $7.11 | $11.19 | 172,200 | — | — |
| 2007-01-03 | $7.00 | $11.02 | 207,000 | — | — |